| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 78.5 | 78.8 | 76.8 | 76.85 | 76.85 | -2.1 (-2.66%) | 247,069 |
| 20 Dec 2019 | HKD | 79.95 | 79.95 | 78.1 | 78.95 | 78.95 | -0.05 (-0.06%) | 578,700 |
| 19 Dec 2019 | HKD | 79 | 79.3 | 77.8 | 79 | 79 | +1.6 (+2.07%) | 849,125 |
| 18 Dec 2019 | HKD | 78 | 78.3 | 76.65 | 77.4 | 77.4 | -0.4 (-0.51%) | 679,288 |
| 17 Dec 2019 | HKD | 75.55 | 79.15 | 75.4 | 77.8 | 77.8 | +3 (+4.01%) | 956,280 |
| 16 Dec 2019 | HKD | 75 | 75.6 | 73.7 | 74.8 | 74.8 | -0.55 (-0.73%) | 389,309 |
| 13 Dec 2019 | HKD | 75 | 76 | 74.75 | 75.35 | 75.35 | +0.75 (+1.01%) | 423,428 |
| 12 Dec 2019 | HKD | 74.15 | 75 | 73.95 | 74.6 | 74.6 | +0.4 (+0.54%) | 246,700 |
| 11 Dec 2019 | HKD | 74.3 | 74.65 | 74 | 74.2 | 74.2 | -0.45 (-0.60%) | 247,200 |
| 10 Dec 2019 | HKD | 74.3 | 75 | 74.2 | 74.65 | 74.65 | -0.15 (-0.20%) | 442,095 |
| 9 Dec 2019 | HKD | 75 | 76 | 74.15 | 74.8 | 74.8 | -0.15 (-0.20%) | 216,041 |
| 6 Dec 2019 | HKD | 74.7 | 76.05 | 74.2 | 74.95 | 74.95 | +0.6 (+0.81%) | 476,213 |
| 5 Dec 2019 | HKD | 73.1 | 74.65 | 72.15 | 74.35 | 74.35 | +1.2 (+1.64%) | 616,879 |
| 4 Dec 2019 | HKD | 73 | 73.75 | 72.6 | 73.15 | 73.15 | +0.3 (+0.41%) | 1,134,583 |
| 3 Dec 2019 | HKD | 73.5 | 73.75 | 72.6 | 72.85 | 72.85 | -1.1 (-1.49%) | 499,620 |
| 2 Dec 2019 | HKD | 73.8 | 74.85 | 73.7 | 73.95 | 73.95 | 0.0 (0.0%) | 951,100 |
| 29 Nov 2019 | HKD | 74.8 | 74.8 | 73.4 | 73.95 | 73.95 | -1.35 (-1.79%) | 460,656 |
| 28 Nov 2019 | HKD | 75.45 | 75.75 | 74.85 | 75.3 | 75.3 | -0.25 (-0.33%) | 209,900 |
| 27 Nov 2019 | HKD | 75.2 | 75.8 | 74.3 | 75.55 | 75.55 | +1.25 (+1.68%) | 325,800 |
| 26 Nov 2019 | HKD | 74.8 | 74.95 | 73.8 | 74.3 | 74.3 | -0.65 (-0.87%) | 762,878 |
| 25 Nov 2019 | HKD | 75.85 | 76.5 | 74.55 | 74.95 | 74.95 | -0.85 (-1.12%) | 526,100 |
| 22 Nov 2019 | HKD | 77.05 | 77.05 | 75.3 | 75.8 | 75.8 | -0.4 (-0.52%) | 266,374 |
| 21 Nov 2019 | HKD | 77 | 77 | 75.2 | 76.2 | 76.2 | -0.9 (-1.17%) | 446,876 |
| 20 Nov 2019 | HKD | 76.8 | 77.85 | 76.6 | 77.1 | 77.1 | -0.1 (-0.13%) | 378,000 |
| 19 Nov 2019 | HKD | 75.95 | 77.5 | 75.65 | 77.2 | 77.2 | +1.05 (+1.38%) | 765,679 |
| 18 Nov 2019 | HKD | 76.2 | 76.9 | 75.05 | 76.15 | 76.15 | 0.0 (0.0%) | 394,910 |
| 15 Nov 2019 | HKD | 77.7 | 77.7 | 75.65 | 76.15 | 76.15 | -1.55 (-1.99%) | 357,600 |
| 14 Nov 2019 | HKD | 77.9 | 79.15 | 77.3 | 77.7 | 77.7 | +0.7 (+0.91%) | 648,004 |
| 13 Nov 2019 | HKD | 78.7 | 78.8 | 76.1 | 77 | 77 | -1.85 (-2.35%) | 679,840 |
| 12 Nov 2019 | HKD | 72.9 | 79.8 | 71.95 | 78.85 | 78.85 | +9.4 (+13.53%) | 2,293,939 |
